시장 데이터를 불러오는 중
전체 종목
iShares High Yield Muni Active ETF 과거 주가
iShares High Yield Muni Active ETF · HIMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares High Yield Muni Active ETF · HIMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,767 | ₩60,975 | ₩60,660 | ₩60,848 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,165 | ₩60,553 | ₩60,098 | ₩60,513 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,312 | ₩60,459 | ₩60,058 | ₩60,192 | -0.20% | 202만 |
| 2026.10.06 | ₩60,767 | ₩60,901 | ₩60,634 | ₩60,821 | +0.09% | 166.3만 |
| 2026.10.05 | ₩61,062 | ₩61,062 | ₩60,433 | ₩60,781 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,624 | ₩61,624 | ₩60,767 | ₩60,808 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,169 | ₩61,450 | ₩61,035 | ₩61,116 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,875 | ₩61,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,169 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,674 | ₩60,808 | ₩60,393 | ₩60,567 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,343 | ₩61,437 | ₩60,526 | ₩60,700 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,785 | ₩61,825 | ₩61,370 | ₩61,437 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩62,040 | ₩62,120 | ₩61,544 | ₩61,665 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,669 | ₩62,749 | ₩61,705 | ₩62,013 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,736 | ₩62,789 | ₩62,535 | ₩62,595 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,736 | ₩62,789 | ₩62,589 | ₩62,656 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,763 | ₩62,789 | ₩62,441 | ₩62,642 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,883 | ₩62,937 | ₩62,723 | ₩62,850 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,522 | ₩62,629 | ₩62,388 | ₩62,522 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,763 | ₩62,870 | ₩62,468 | ₩62,535 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩63,057 | ₩63,057 | ₩62,736 | ₩62,816 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,562 | ₩63,111 | ₩62,548 | ₩62,897 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩62,977 | ₩63,030 | ₩62,495 | ₩62,548 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,526 | ₩63,660 | ₩63,071 | ₩63,138 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,553 | ₩63,697 | ₩63,446 | ₩63,472 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,620 | ₩63,740 | ₩63,513 | ₩63,566 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,847 | ₩63,874 | ₩63,526 | ₩63,553 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,727 | ₩63,821 | ₩63,562 | ₩63,727 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩64,115 | ₩64,115 | ₩63,539 | ₩63,687 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,570 | ₩64,570 | ₩64,289 | ₩64,410 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,704 | ₩64,749 | ₩64,517 | ₩64,570 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,664 | ₩64,798 | ₩64,577 | ₩64,651 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,731 | ₩64,731 | ₩64,517 | ₩64,611 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,671 | ₩64,718 | ₩64,510 | ₩64,678 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,611 | ₩64,651 | ₩64,477 | ₩64,544 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,678 | ₩64,678 | ₩64,503 | ₩64,584 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,557 | ₩64,771 | ₩64,477 | ₩64,637 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,838 | ₩64,838 | ₩64,657 | ₩64,798 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,771 | ₩64,865 | ₩64,477 | ₩64,503 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩65,066 | ₩65,086 | ₩64,745 | ₩64,745 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,240 | ₩65,320 | ₩64,912 | ₩65,026 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,307 | ₩65,320 | ₩65,119 | ₩65,240 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,200 | ₩65,200 | ₩65,079 | ₩65,119 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩65,133 | ₩65,146 | ₩64,959 | ₩65,079 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩65,106 | ₩65,253 | ₩65,039 | ₩65,093 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩65,012 | ₩65,200 | ₩64,972 | ₩65,173 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,865 | ₩65,026 | ₩64,852 | ₩64,945 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩64,986 | ₩65,115 | ₩64,872 | ₩64,959 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩64,999 | ₩65,119 | ₩64,758 | ₩64,986 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩64,986 | ₩64,986 | ₩64,664 | ₩64,771 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,160 | ₩65,160 | ₩64,892 | ₩65,012 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,334 | ₩65,334 | ₩64,838 | ₩65,079 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,320 | ₩65,668 | ₩65,240 | ₩65,253 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,267 | ₩65,535 | ₩65,267 | ₩65,307 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,387 | ₩65,481 | ₩65,267 | ₩65,280 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩65,066 | ₩65,265 | ₩64,986 | ₩65,146 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,227 | ₩65,327 | ₩64,852 | ₩64,959 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,615 | ₩65,615 | ₩65,427 | ₩65,481 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,856 | ₩66,030 | ₩65,642 | ₩65,642 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩65,936 | ₩66,003 | ₩65,789 | ₩65,789 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩65,923 | ₩65,963 | ₩65,816 | ₩65,883 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩66,084 | ₩66,084 | ₩65,762 | ₩65,916 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,284 | ₩66,351 | ₩66,043 | ₩66,043 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,284 | ₩66,284 | ₩66,057 | ₩66,151 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩66,124 | ₩66,216 | ₩66,030 | ₩66,097 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩66,043 | ₩66,365 | ₩66,030 | ₩66,151 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,284 | ₩66,284 | ₩66,017 | ₩66,084 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,271 | ₩66,807 | ₩66,010 | ₩66,010 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,392 | ₩66,512 | ₩66,244 | ₩66,258 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,405 | ₩66,512 | ₩66,378 | ₩66,472 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,539 | ₩66,552 | ₩66,338 | ₩66,445 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,392 | ₩66,418 | ₩66,284 | ₩66,392 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,606 | ₩66,767 | ₩66,606 | ₩66,686 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,592 | ₩66,874 | ₩66,512 | ₩66,713 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,418 | ₩66,566 | ₩66,412 | ₩66,539 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,418 | ₩66,485 | ₩66,365 | ₩66,405 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,218 | ₩66,365 | ₩66,164 | ₩66,325 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩65,976 | ₩66,124 | ₩65,950 | ₩66,124 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩66,057 | ₩66,090 | ₩65,896 | ₩65,950 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩65,950 | ₩66,084 | ₩65,802 | ₩65,990 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,896 | ₩65,950 | ₩65,648 | ₩65,668 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,722 | ₩66,003 | ₩65,628 | ₩65,789 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,695 | ₩65,776 | ₩65,615 | ₩65,695 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,642 | ₩65,642 | ₩65,481 | ₩65,561 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,655 | ₩65,668 | ₩65,494 | ₩65,642 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,735 | ₩65,749 | ₩65,441 | ₩65,508 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,735 | ₩65,770 | ₩65,655 | ₩65,749 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,709 | ₩65,749 | ₩65,561 | ₩65,602 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,682 | ₩65,735 | ₩65,441 | ₩65,561 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,602 | ₩65,682 | ₩65,573 | ₩65,668 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,508 | ₩65,521 | ₩65,360 | ₩65,494 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,508 | ₩65,521 | ₩65,347 | ₩65,494 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,253 | ₩65,347 | ₩65,059 | ₩65,294 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,575 | ₩65,588 | ₩65,294 | ₩65,494 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,347 | ₩65,548 | ₩65,000 | ₩65,468 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩64,905 | ₩65,334 | ₩64,678 | ₩65,294 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩64,986 | ₩65,173 | ₩64,972 | ₩65,066 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,704 | ₩64,852 | ₩64,611 | ₩64,798 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,557 | ₩64,688 | ₩64,404 | ₩64,664 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,517 | ₩64,585 | ₩64,396 | ₩64,584 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,597 | ₩64,637 | ₩64,276 | ₩64,356 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,651 | ₩64,718 | ₩64,477 | ₩64,664 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩64,945 | ₩64,945 | ₩64,396 | ₩64,637 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,213 | ₩65,213 | ₩65,039 | ₩65,106 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,227 | ₩65,227 | ₩65,053 | ₩65,079 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,307 | ₩65,548 | ₩65,160 | ₩65,173 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,334 | ₩65,360 | ₩65,253 | ₩65,280 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,401 | ₩65,401 | ₩65,240 | ₩65,307 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,441 | ₩65,441 | ₩65,213 | ₩65,307 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,347 | ₩65,347 | ₩65,186 | ₩65,280 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩65,079 | ₩65,103 | ₩64,932 | ₩65,079 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩65,133 | ₩65,133 | ₩64,825 | ₩64,999 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,160 | ₩65,160 | ₩65,046 | ₩65,093 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,374 | ₩65,374 | ₩65,133 | ₩65,267 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,307 | ₩65,401 | ₩65,079 | ₩65,079 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,427 | ₩65,441 | ₩65,119 | ₩65,307 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,481 | ₩65,481 | ₩65,360 | ₩65,427 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,401 | ₩65,414 | ₩65,119 | ₩65,407 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,414 | ₩65,427 | ₩65,146 | ₩65,360 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,347 | ₩65,387 | ₩65,207 | ₩65,387 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,414 | ₩65,427 | ₩65,245 | ₩65,314 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,360 | ₩65,508 | ₩65,347 | ₩65,394 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,200 | ₩65,434 | ₩65,119 | ₩65,374 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩65,079 | ₩65,160 | ₩64,999 | ₩65,079 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,186 | ₩65,200 | ₩64,972 | ₩65,066 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩64,972 | ₩65,146 | ₩64,959 | ₩65,133 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩64,932 | ₩65,039 | ₩64,892 | ₩64,919 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩65,079 | ₩65,093 | ₩64,892 | ₩64,992 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,798 | ₩65,119 | ₩64,798 | ₩65,053 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩64,972 | ₩65,186 | ₩64,584 | ₩64,932 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,664 | ₩64,731 | ₩64,463 | ₩64,637 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,450 | ₩64,758 | ₩64,450 | ₩64,503 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,517 | ₩64,678 | ₩64,236 | ₩64,651 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,236 | ₩64,477 | ₩64,236 | ₩64,437 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩64,102 | ₩64,463 | ₩64,062 | ₩64,249 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩63,941 | ₩64,209 | ₩63,874 | ₩63,888 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,606 | ₩64,062 | ₩63,606 | ₩63,780 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩63,954 | ₩64,142 | ₩63,794 | ₩63,794 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩63,995 | ₩64,183 | ₩63,954 | ₩64,035 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,222 | ₩64,222 | ₩63,794 | ₩63,794 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,236 | ₩64,463 | ₩64,189 | ₩64,316 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,691 | ₩64,731 | ₩63,914 | ₩64,008 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,785 | ₩64,999 | ₩64,611 | ₩64,758 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩64,959 | ₩65,103 | ₩64,865 | ₩64,905 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,892 | ₩65,026 | ₩64,888 | ₩64,965 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩64,972 | ₩65,053 | ₩64,838 | ₩64,892 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,597 | ₩64,798 | ₩64,490 | ₩64,798 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,798 | ₩64,798 | ₩64,262 | ₩64,329 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,146 | ₩65,146 | ₩64,852 | ₩64,932 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,508 | ₩65,508 | ₩65,006 | ₩65,066 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,267 | ₩65,394 | ₩65,079 | ₩65,320 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,200 | ₩65,374 | ₩65,161 | ₩65,307 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,253 | ₩65,468 | ₩65,227 | ₩65,441 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,441 | ₩65,488 | ₩65,347 | ₩65,441 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,668 | ₩65,668 | ₩65,280 | ₩65,401 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩65,963 | ₩65,963 | ₩65,682 | ₩65,749 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,218 | ₩66,244 | ₩66,137 | ₩66,218 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩66,110 | ₩66,164 | ₩66,017 | ₩66,017 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩66,017 | ₩66,124 | ₩65,990 | ₩66,017 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩65,923 | ₩66,084 | ₩65,923 | ₩65,990 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩66,017 | ₩66,057 | ₩65,889 | ₩66,017 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩65,910 | ₩65,936 | ₩65,749 | ₩65,910 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,896 | ₩65,923 | ₩65,749 | ₩65,910 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩65,936 | ₩65,936 | ₩65,749 | ₩65,869 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,856 | ₩65,910 | ₩65,693 | ₩65,883 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩65,950 | ₩65,950 | ₩65,655 | ₩65,829 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,561 | ₩65,722 | ₩65,535 | ₩65,722 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,561 | ₩65,695 | ₩65,414 | ₩65,494 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,628 | ₩65,735 | ₩65,535 | ₩65,628 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,494 | ₩65,576 | ₩65,427 | ₩65,548 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,602 | ₩65,602 | ₩65,427 | ₩65,521 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,722 | ₩65,722 | ₩65,468 | ₩65,535 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,615 | ₩65,615 | ₩65,454 | ₩65,575 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,468 | ₩65,555 | ₩65,360 | ₩65,360 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,535 | ₩65,561 | ₩65,414 | ₩65,521 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,628 | ₩65,762 | ₩65,615 | ₩65,735 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,628 | ₩65,709 | ₩65,628 | ₩65,689 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,722 | ₩65,868 | ₩65,615 | ₩65,668 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,722 | ₩65,769 | ₩65,615 | ₩65,709 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,588 | ₩65,757 | ₩65,561 | ₩65,668 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,548 | ₩65,639 | ₩65,481 | ₩65,481 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,548 | ₩65,628 | ₩65,481 | ₩65,508 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,588 | ₩65,588 | ₩65,347 | ₩65,508 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,615 | ₩65,760 | ₩65,414 | ₩65,414 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,869 | ₩65,936 | ₩65,628 | ₩65,843 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩65,923 | ₩65,963 | ₩65,722 | ₩65,816 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,749 | ₩65,896 | ₩65,722 | ₩65,749 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,789 | ₩65,789 | ₩65,616 | ₩65,709 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,789 | ₩65,789 | ₩65,602 | ₩65,682 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,615 | ₩65,749 | ₩65,575 | ₩65,689 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,521 | ₩65,776 | ₩65,521 | ₩65,668 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,642 | ₩65,695 | ₩65,561 | ₩65,655 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,347 | ₩65,535 | ₩65,347 | ₩65,441 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,294 | ₩65,387 | ₩65,283 | ₩65,320 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,280 | ₩65,280 | ₩65,146 | ₩65,240 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,160 | ₩65,260 | ₩65,079 | ₩65,186 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩65,106 | ₩65,267 | ₩65,066 | ₩65,186 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,200 | ₩65,280 | ₩64,972 | ₩65,160 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,240 | ₩65,280 | ₩64,959 | ₩65,119 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,320 | ₩65,320 | ₩65,079 | ₩65,253 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩65,079 | ₩65,186 | ₩64,892 | ₩65,133 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩65,066 | ₩65,146 | ₩64,959 | ₩65,026 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩65,079 | ₩65,267 | ₩64,986 | ₩65,119 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,454 | ₩65,533 | ₩65,280 | ₩65,374 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,427 | ₩65,468 | ₩65,294 | ₩65,401 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,360 | ₩65,493 | ₩65,334 | ₩65,347 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,615 | ₩65,615 | ₩65,307 | ₩65,468 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,347 | ₩65,445 | ₩65,200 | ₩65,347 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,468 | ₩65,548 | ₩65,387 | ₩65,468 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,468 | ₩65,486 | ₩65,320 | ₩65,427 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,454 | ₩65,504 | ₩65,320 | ₩65,347 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,535 | ₩65,548 | ₩65,347 | ₩65,401 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,387 | ₩65,481 | ₩65,387 | ₩65,427 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,494 | ₩65,494 | ₩65,334 | ₩65,427 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,481 | ₩65,762 | ₩65,347 | ₩65,427 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,642 | ₩65,642 | ₩65,441 | ₩65,454 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,655 | ₩65,668 | ₩65,468 | ₩65,602 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩66,137 | ₩66,137 | ₩65,963 | ₩66,070 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,151 | ₩66,151 | ₩65,990 | ₩66,097 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩66,084 | ₩66,084 | ₩65,950 | ₩65,950 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩65,990 | ₩66,057 | ₩65,816 | ₩65,976 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,843 | ₩66,057 | ₩65,843 | ₩65,896 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,876 | ₩65,963 | ₩65,762 | ₩65,896 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩66,017 | ₩66,017 | ₩65,762 | ₩65,856 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩65,963 | ₩66,070 | ₩65,843 | ₩65,936 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,749 | ₩66,003 | ₩65,749 | ₩65,843 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩66,057 | ₩66,070 | ₩65,642 | ₩65,816 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,883 | ₩66,132 | ₩65,843 | ₩65,950 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩66,003 | ₩66,124 | ₩65,966 | ₩65,990 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩66,037 | ₩66,171 | ₩65,956 | ₩66,164 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩66,017 | ₩66,030 | ₩65,856 | ₩65,976 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,843 | ₩66,017 | ₩65,802 | ₩65,910 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩65,990 | ₩65,990 | ₩65,682 | ₩65,896 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,802 | ₩65,963 | ₩65,615 | ₩65,615 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,722 | ₩65,975 | ₩65,695 | ₩65,802 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,883 | ₩65,883 | ₩65,642 | ₩65,829 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩66,057 | ₩66,191 | ₩65,979 | ₩66,097 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,896 | ₩66,110 | ₩65,709 | ₩65,950 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,271 | ₩66,433 | ₩66,070 | ₩66,070 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,378 | ₩66,392 | ₩66,218 | ₩66,231 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,151 | ₩66,337 | ₩66,151 | ₩66,311 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,218 | ₩66,271 | ₩66,097 | ₩66,231 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,298 | ₩66,298 | ₩65,976 | ₩66,151 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩66,003 | ₩66,218 | ₩65,990 | ₩66,057 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩66,110 | ₩66,199 | ₩65,963 | ₩66,070 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩66,070 | ₩66,204 | ₩66,018 | ₩66,110 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩65,990 | ₩66,137 | ₩65,734 | ₩66,097 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩66,030 | ₩66,034 | ₩65,671 | ₩66,030 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,896 | ₩66,030 | ₩65,683 | ₩65,910 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,535 | ₩65,816 | ₩65,371 | ₩65,816 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,595 | ₩65,648 | ₩65,441 | ₩65,454 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,414 | ₩65,602 | ₩65,280 | ₩65,414 | 0.00% | 13.9만 |
|---|